Menu

MIDDLE EAST SPECIALIZED CABLES COMPANY /MESC_JORDAN PLC Historical

This company has been listed in the OTC and regular market. You can click on the tabs above to view the historical indicators for each.
Loading data
High Low
Performance Indicators 21/10/2021
MarketOTC
High Price0.05
Last Closing0.04
No. of Transactions2
SectorElectrical Industries
Low Price0.04
Opening Price0.04
No. of Shares524
Div0.00
Change0.01
Closing Price0.05
Average Price0.04
P/EN
Value Traded23

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
21/10/2021 0.05 0.04 0.05 23 2 524
20/10/2021 0.04 0.04 0.04 640 9 16,000
14/10/2021 0.05 0.04 0.05 50 3 1,200
13/10/2021 0.05 0.04 0.05 183 3 4,500
12/10/2021 0.04 0.04 0.04 737 2 18,426
11/10/2021 0.05 0.04 0.05 136 3 3,361
07/10/2021 0.05 0.05 0.05 45 1 902
06/10/2021 0.05 0.05 0.05 25 1 500
05/10/2021 0.04 0.04 0.04 0 1 3
03/10/2021 0.05 0.05 0.05 250 2 5,000
30/09/2021 0.04 0.04 0.04 440 4 11,000
29/09/2021 0.05 0.05 0.05 50 2 1,000
27/09/2021 0.06 0.05 0.06 1,551 12 30,920
26/09/2021 0.06 0.05 0.06 130 2 2,499
23/09/2021 0.06 0.05 0.06 990 6 19,598
22/09/2021 0.05 0.05 0.05 20 1 401
21/09/2021 0.05 0.05 0.05 1,570 12 31,401
19/09/2021 0.06 0.06 0.06 12 1 197
16/09/2021 0.06 0.06 0.06 120 1 2,000
15/09/2021 0.07 0.06 0.07 2,801 18 46,501
Date High Low Closing Value Traded No. of Trans No. of Shares
17/10/2021 0.05 0.04 0.05 663 11 16,524
10/10/2021 0.05 0.04 0.05 1,106 11 27,487
03/10/2021 0.05 0.04 0.05 320 5 6,405
26/09/2021 0.06 0.04 0.04 2,171 20 45,419
19/09/2021 0.06 0.05 0.06 2,592 20 51,597
12/09/2021 0.07 0.05 0.06 14,140 62 249,291
05/09/2021 0.06 0.04 0.06 4,416 31 87,002
29/08/2021 0.05 0.04 0.05 310 9 6,807
22/08/2021 0.05 0.04 0.05 268 4 6,631
25/07/2021 0.05 0.04 0.04 75 6 1,848
11/07/2021 0.05 0.04 0.05 1,110 18 25,150
04/07/2021 0.05 0.04 0.04 438 4 10,385
04/04/2021 0.06 0.05 0.06 101 2 2,020
28/03/2021 0.06 0.05 0.06 530 4 10,500
21/03/2021 0.06 0.05 0.06 1,632 7 32,525
07/03/2021 0.06 0.05 0.06 412 11 8,230
21/02/2021 0.06 0.05 0.06 456 9 9,110
14/02/2021 0.06 0.05 0.06 4 4 70
31/01/2021 0.06 0.05 0.06 652 4 13,000
24/01/2021 0.06 0.06 0.06 240 1 4,000
Date High Low Closing Value Traded No. of Trans No. of Shares
01/09/2021 0.07 0.04 0.04 23,486 137 436,809
01/08/2021 0.05 0.03 0.05 1,344 26 34,545
01/07/2021 0.05 0.04 0.04 1,623 28 37,383
01/04/2021 0.06 0.05 0.06 356 4 7,020
01/03/2021 0.06 0.05 0.06 2,319 20 46,255
01/02/2021 0.06 0.05 0.06 1,111 17 22,180
03/01/2021 0.06 0.05 0.06 9,345 49 185,995
01/12/2020 0.06 0.05 0.06 5,484 35 109,440
01/11/2020 0.08 0.05 0.06 7,414 40 125,288
01/10/2020 0.09 0.06 0.08 17,406 83 246,508
01/09/2020 0.10 0.06 0.07 46,561 186 576,389
10/05/2020 0.08 0.07 0.08 205 3 2,570
02/02/2020 0.06 0.05 0.06 1,174 9 23,319
01/12/2019 0.06 0.05 0.06 70,278 14 1,405,356
03/11/2019 0.07 0.04 0.06 1,543 23 30,769
01/05/2019 0.07 0.07 0.07 2,430 3 34,712
02/01/2019 0.08 0.06 0.08 2,932 18 42,406
01/07/2018 0.08 0.07 0.08 4,137 28 58,716
03/06/2018 0.08 0.08 0.08 136 1 1,700
01/04/2018 0.09 0.09 0.09 18 1 200